T&S Group Inc. 4055
TSE · Japan · Technologiedienstleistungen
¥1.610,00-3,00 (-0,19 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.613,00 | +0,44 % | ¥1.607,00 | ¥1.624,00 | ¥1.596,00 | 30,40K |
| 2026-09-30 | ¥1.606,00 | -0,74 % | ¥1.618,00 | ¥1.638,00 | ¥1.604,00 | 25,30K |
| 2026-09-29 | ¥1.618,00 | -2,24 % | ¥1.655,00 | ¥1.655,00 | ¥1.615,00 | 15,40K |
| 2026-09-28 | ¥1.655,00 | 0,00 % | ¥1.656,00 | ¥1.672,00 | ¥1.655,00 | 11,40K |
| 2026-09-25 | ¥1.655,00 | -0,96 % | ¥1.663,00 | ¥1.668,00 | ¥1.650,00 | 8,90K |
| 2026-09-24 | ¥1.671,00 | -0,24 % | ¥1.692,00 | ¥1.700,00 | ¥1.664,00 | 39,30K |
| 2026-09-18 | ¥1.675,00 | +2,45 % | ¥1.647,00 | ¥1.699,00 | ¥1.641,00 | 27,50K |
| 2026-09-17 | ¥1.635,00 | +1,93 % | ¥1.623,00 | ¥1.635,00 | ¥1.606,00 | 12,50K |
| 2026-09-16 | ¥1.604,00 | -0,06 % | ¥1.630,00 | ¥1.633,00 | ¥1.595,00 | 20,00K |
| 2026-09-15 | ¥1.605,00 | -1,83 % | ¥1.630,00 | ¥1.633,00 | ¥1.591,00 | 26,30K |
| 2026-09-14 | ¥1.635,00 | +0,62 % | ¥1.605,00 | ¥1.635,00 | ¥1.577,00 | 30,90K |
| 2026-09-11 | ¥1.625,00 | -2,81 % | ¥1.635,00 | ¥1.639,00 | ¥1.600,00 | 35,00K |
| 2026-09-10 | ¥1.672,00 | +1,21 % | ¥1.656,00 | ¥1.676,00 | ¥1.651,00 | 19,60K |
| 2026-09-09 | ¥1.652,00 | -1,49 % | ¥1.671,00 | ¥1.698,00 | ¥1.652,00 | 16,40K |
| 2026-09-08 | ¥1.677,00 | -1,29 % | ¥1.701,00 | ¥1.724,00 | ¥1.676,00 | 32,80K |
| 2026-09-07 | ¥1.699,00 | +1,43 % | ¥1.685,00 | ¥1.715,00 | ¥1.680,00 | 37,30K |
| 2026-09-04 | ¥1.675,00 | +1,52 % | ¥1.651,00 | ¥1.677,00 | ¥1.651,00 | 22,80K |
| 2026-09-03 | ¥1.650,00 | -0,90 % | ¥1.674,00 | ¥1.688,00 | ¥1.649,00 | 36,40K |
| 2026-09-02 | ¥1.665,00 | -3,31 % | ¥1.682,00 | ¥1.704,00 | ¥1.658,00 | 43,40K |
| 2026-09-01 | ¥1.722,00 | -0,17 % | ¥1.745,00 | ¥1.746,00 | ¥1.691,00 | 42,90K |
| 2026-08-31 | ¥1.725,00 | +4,74 % | ¥1.647,00 | ¥1.729,00 | ¥1.625,00 | 72,80K |
| 2026-08-28 | ¥1.647,00 | -3,00 % | ¥1.710,00 | ¥1.745,00 | ¥1.640,00 | 87,80K |
| 2026-08-27 | ¥1.698,00 | +6,26 % | ¥1.647,00 | ¥1.699,00 | ¥1.615,00 | 100,10K |
| 2026-08-26 | ¥1.598,00 | -1,24 % | ¥1.615,00 | ¥1.618,00 | ¥1.596,00 | 19,20K |
| 2026-08-25 | ¥1.618,00 | +2,34 % | ¥1.608,00 | ¥1.619,00 | ¥1.563,00 | 25,20K |
| 2026-08-24 | ¥1.581,00 | -0,25 % | ¥1.582,00 | ¥1.603,00 | ¥1.565,00 | 30,80K |
| 2026-08-21 | ¥1.585,00 | -0,25 % | ¥1.576,00 | ¥1.589,00 | ¥1.560,00 | 13,80K |
| 2026-08-20 | ¥1.589,00 | +4,54 % | ¥1.560,00 | ¥1.589,00 | ¥1.545,00 | 27,90K |
| 2026-08-19 | ¥1.520,00 | -3,80 % | ¥1.549,00 | ¥1.575,00 | ¥1.509,00 | 42,60K |
| 2026-08-18 | ¥1.580,00 | -2,83 % | ¥1.616,00 | ¥1.652,00 | ¥1.580,00 | 49,90K |
| 2026-08-17 | ¥1.626,00 | +4,63 % | ¥1.580,00 | ¥1.630,00 | ¥1.565,00 | 60,90K |
| 2026-08-14 | ¥1.554,00 | -3,42 % | ¥1.459,00 | ¥1.580,00 | ¥1.448,00 | 99,40K |
| 2026-08-13 | ¥1.609,00 | +2,48 % | ¥1.602,00 | ¥1.614,00 | ¥1.573,00 | 94,00K |
| 2026-08-12 | ¥1.570,00 | +2,21 % | ¥1.543,00 | ¥1.594,00 | ¥1.540,00 | 38,80K |
| 2026-08-10 | ¥1.536,00 | +1,72 % | ¥1.549,00 | ¥1.562,00 | ¥1.528,00 | 36,90K |
| 2026-08-07 | ¥1.510,00 | -2,45 % | ¥1.548,00 | ¥1.553,00 | ¥1.500,00 | 37,80K |
| 2026-08-06 | ¥1.548,00 | -3,61 % | ¥1.581,00 | ¥1.586,00 | ¥1.548,00 | 33,40K |
| 2026-08-05 | ¥1.606,00 | +3,41 % | ¥1.579,00 | ¥1.622,00 | ¥1.561,00 | 54,20K |
| 2026-08-04 | ¥1.553,00 | +3,19 % | ¥1.532,00 | ¥1.560,00 | ¥1.518,00 | 40,00K |
| 2026-08-03 | ¥1.505,00 | -1,38 % | ¥1.526,00 | ¥1.538,00 | ¥1.462,00 | 48,00K |
| 2026-07-31 | ¥1.526,00 | +7,31 % | ¥1.512,00 | ¥1.566,00 | ¥1.481,00 | 81,20K |
| 2026-07-30 | ¥1.422,00 | +3,04 % | ¥1.384,00 | ¥1.439,00 | ¥1.379,00 | 30,10K |
| 2026-07-29 | ¥1.380,00 | -4,03 % | ¥1.458,00 | ¥1.467,00 | ¥1.359,00 | 70,20K |
| 2026-07-28 | ¥1.438,00 | -4,58 % | ¥1.498,00 | ¥1.498,00 | ¥1.426,00 | 52,70K |
| 2026-07-27 | ¥1.507,00 | -1,31 % | ¥1.527,00 | ¥1.533,00 | ¥1.471,00 | 42,10K |
| 2026-07-24 | ¥1.527,00 | -2,61 % | ¥1.557,00 | ¥1.557,00 | ¥1.500,00 | 32,90K |
| 2026-07-23 | ¥1.568,00 | +1,10 % | ¥1.550,00 | ¥1.579,00 | ¥1.540,00 | 20,90K |
| 2026-07-22 | ¥1.551,00 | +0,19 % | ¥1.588,00 | ¥1.592,00 | ¥1.542,00 | 34,60K |
| 2026-07-21 | ¥1.548,00 | +2,31 % | ¥1.527,00 | ¥1.569,00 | ¥1.516,00 | 70,40K |
| 2026-07-17 | ¥1.513,00 | -8,02 % | ¥1.605,00 | ¥1.616,00 | ¥1.473,00 | 139,20K |
| 2026-07-16 | ¥1.645,00 | -5,78 % | ¥1.714,00 | ¥1.721,00 | ¥1.634,00 | 84,30K |
| 2026-07-15 | ¥1.746,00 | +2,22 % | ¥1.708,00 | ¥1.746,00 | ¥1.667,00 | 65,50K |
| 2026-07-14 | ¥1.708,00 | +1,85 % | ¥1.680,00 | ¥1.708,00 | ¥1.668,00 | 45,00K |
| 2026-07-13 | ¥1.677,00 | -3,62 % | ¥1.722,00 | ¥1.748,00 | ¥1.670,00 | 50,90K |
| 2026-07-10 | ¥1.740,00 | +5,20 % | ¥1.661,00 | ¥1.759,00 | ¥1.661,00 | 67,20K |
| 2026-07-09 | ¥1.654,00 | +1,85 % | ¥1.650,00 | ¥1.675,00 | ¥1.634,00 | 33,50K |
| 2026-07-08 | ¥1.624,00 | -4,30 % | ¥1.680,00 | ¥1.690,00 | ¥1.624,00 | 74,30K |
| 2026-07-07 | ¥1.697,00 | -1,34 % | ¥1.728,00 | ¥1.761,00 | ¥1.685,00 | 75,50K |
| 2026-07-06 | ¥1.720,00 | +0,35 % | ¥1.737,00 | ¥1.749,00 | ¥1.682,00 | 54,80K |
| 2026-07-03 | ¥1.714,00 | +0,59 % | ¥1.690,00 | ¥1.728,00 | ¥1.646,00 | 113,20K |
| 2026-07-02 | ¥1.704,00 | -0,64 % | ¥1.695,00 | ¥1.736,00 | ¥1.673,00 | 63,60K |
| 2026-07-01 | ¥1.715,00 | +1,18 % | ¥1.715,00 | ¥1.730,00 | ¥1.690,00 | 64,60K |
| 2026-06-30 | ¥1.695,00 | -0,59 % | ¥1.715,00 | ¥1.716,00 | ¥1.636,00 | 79,50K |
| 2026-06-29 | ¥1.705,00 | -7,54 % | ¥1.850,00 | ¥1.868,00 | ¥1.680,00 | 132,00K |
| 2026-06-26 | ¥1.844,00 | -4,31 % | ¥1.891,00 | ¥1.903,00 | ¥1.820,00 | 89,40K |
| 2026-06-25 | ¥1.927,00 | +0,73 % | ¥2.000,00 | ¥2.000,00 | ¥1.895,00 | 82,60K |
| 2026-06-24 | ¥1.913,00 | -0,10 % | ¥1.911,00 | ¥1.998,00 | ¥1.880,00 | 97,00K |
| 2026-06-23 | ¥1.915,00 | -10,72 % | ¥2.187,00 | ¥2.187,00 | ¥1.904,00 | 257,30K |
| 2026-06-22 | ¥2.145,00 | +14,10 % | ¥2.000,00 | ¥2.189,00 | ¥1.999,00 | 271,70K |
| 2026-06-19 | ¥1.880,00 | -3,54 % | ¥1.971,00 | ¥1.971,00 | ¥1.852,00 | 106,50K |
| 2026-06-18 | ¥1.949,00 | +0,67 % | ¥1.930,00 | ¥1.980,00 | ¥1.903,00 | 94,20K |
| 2026-06-17 | ¥1.936,00 | +6,37 % | ¥1.820,00 | ¥1.939,00 | ¥1.820,00 | 104,20K |
| 2026-06-16 | ¥1.820,00 | -0,98 % | ¥1.838,00 | ¥1.861,00 | ¥1.805,00 | 76,00K |
| 2026-06-15 | ¥1.838,00 | +2,17 % | ¥1.879,00 | ¥1.879,00 | ¥1.806,00 | 98,10K |
| 2026-06-12 | ¥1.799,00 | +4,11 % | ¥1.782,00 | ¥1.815,00 | ¥1.750,00 | 106,80K |
| 2026-06-11 | ¥1.728,00 | -1,54 % | ¥1.715,00 | ¥1.755,00 | ¥1.690,00 | 90,60K |
| 2026-06-10 | ¥1.755,00 | -4,41 % | ¥1.827,00 | ¥1.827,00 | ¥1.713,00 | 140,00K |
| 2026-06-09 | ¥1.836,00 | -1,08 % | ¥1.890,00 | ¥1.908,00 | ¥1.817,00 | 105,60K |
| 2026-06-08 | ¥1.856,00 | -8,16 % | ¥1.904,00 | ¥1.910,00 | ¥1.828,00 | 156,90K |
| 2026-06-05 | ¥2.021,00 | +1,56 % | ¥1.990,00 | ¥2.067,00 | ¥1.975,00 | 85,40K |
| 2026-06-04 | ¥1.990,00 | -2,93 % | ¥2.006,00 | ¥2.013,00 | ¥1.927,00 | 109,50K |
| 2026-06-03 | ¥2.050,00 | +2,55 % | ¥2.039,00 | ¥2.086,00 | ¥1.991,00 | 195,90K |
| 2026-06-02 | ¥1.999,00 | -2,06 % | ¥2.041,00 | ¥2.063,00 | ¥1.866,00 | 237,40K |
| 2026-06-01 | ¥2.041,00 | -1,35 % | ¥2.115,00 | ¥2.188,00 | ¥2.014,00 | 207,70K |
| 2026-05-29 | ¥2.069,00 | -5,61 % | ¥2.203,00 | ¥2.217,00 | ¥2.037,00 | 192,40K |
| 2026-05-28 | ¥2.192,00 | -2,53 % | ¥2.181,00 | ¥2.207,00 | ¥2.111,00 | 152,10K |
| 2026-05-27 | ¥2.249,00 | -5,54 % | ¥2.467,00 | ¥2.467,00 | ¥2.198,00 | 351,10K |
| 2026-05-26 | ¥2.381,00 | +4,06 % | ¥2.400,00 | ¥2.490,00 | ¥2.322,00 | 451,30K |
| 2026-05-25 | ¥2.288,00 | -0,26 % | ¥2.323,00 | ¥2.393,00 | ¥2.268,00 | 332,30K |
| 2026-05-22 | ¥2.294,00 | +2,41 % | ¥2.275,00 | ¥2.340,00 | ¥2.208,00 | 358,30K |